iShares Future AI & Tech ETF (ARTY)
NYSEARCA: ARTY · Real-Time Price · USD
68.57
+0.80 (1.18%)
At close: May 14, 2026, 4:00 PM EDT
68.57
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
ARTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 67.57 | 68.95 | 67.24 | 68.57 | 68.57 | 1.18% | 684,166 |
| May 13, 2026 | 67.74 | 68.12 | 66.33 | 67.77 | 67.77 | 1.27% | 575,403 |
| May 12, 2026 | 67.71 | 68.16 | 64.82 | 66.92 | 66.92 | -3.45% | 906,121 |
| May 11, 2026 | 68.46 | 69.78 | 68.43 | 69.31 | 69.31 | 1.36% | 919,668 |
| May 8, 2026 | 66.96 | 68.42 | 66.88 | 68.38 | 68.38 | 3.15% | 748,701 |
| May 7, 2026 | 67.72 | 68.00 | 65.85 | 66.29 | 66.29 | -2.28% | 1,890,259 |
| May 6, 2026 | 66.90 | 67.89 | 66.08 | 67.84 | 67.84 | 4.05% | 1,067,539 |
| May 5, 2026 | 64.42 | 65.49 | 64.17 | 65.20 | 65.20 | 2.74% | 986,205 |
| May 4, 2026 | 63.50 | 64.29 | 62.89 | 63.46 | 63.46 | 1.02% | 695,441 |
| May 1, 2026 | 61.70 | 63.17 | 61.65 | 62.82 | 62.82 | 1.42% | 1,138,111 |
| Apr 30, 2026 | 61.57 | 62.00 | 60.44 | 61.94 | 61.94 | 2.14% | 637,423 |
| Apr 29, 2026 | 60.57 | 60.73 | 60.00 | 60.64 | 60.64 | 1.35% | 354,497 |
| Apr 28, 2026 | 59.43 | 60.51 | 58.98 | 59.83 | 59.83 | -2.87% | 1,025,927 |
| Apr 27, 2026 | 62.02 | 62.05 | 60.67 | 61.60 | 61.60 | -0.77% | 1,117,409 |
| Apr 24, 2026 | 61.88 | 62.20 | 60.99 | 62.08 | 62.08 | 3.11% | 692,068 |
| Apr 23, 2026 | 60.40 | 61.23 | 59.27 | 60.21 | 60.21 | -1.75% | 658,382 |
| Apr 22, 2026 | 60.30 | 61.33 | 59.98 | 61.28 | 61.28 | 3.57% | 832,877 |
| Apr 21, 2026 | 59.30 | 60.02 | 59.00 | 59.17 | 59.17 | 0.32% | 836,280 |
| Apr 20, 2026 | 58.80 | 59.00 | 58.04 | 58.98 | 58.98 | 0.56% | 545,121 |
| Apr 17, 2026 | 58.68 | 58.83 | 58.15 | 58.65 | 58.65 | 1.73% | 625,677 |
| Apr 16, 2026 | 57.22 | 57.73 | 56.61 | 57.65 | 57.65 | 1.66% | 662,015 |
| Apr 15, 2026 | 56.29 | 56.73 | 55.87 | 56.71 | 56.71 | 0.80% | 553,989 |
| Apr 14, 2026 | 55.31 | 56.33 | 55.09 | 56.26 | 56.26 | 4.07% | 995,392 |
| Apr 13, 2026 | 52.21 | 54.09 | 52.21 | 54.06 | 54.06 | 3.40% | 456,758 |
| Apr 10, 2026 | 51.53 | 52.68 | 51.50 | 52.28 | 52.28 | 2.27% | 734,609 |
| Apr 9, 2026 | 50.90 | 51.20 | 50.17 | 51.12 | 51.12 | 0.45% | 441,395 |
| Apr 8, 2026 | 51.50 | 51.71 | 50.34 | 50.89 | 50.89 | 5.19% | 872,384 |
| Apr 7, 2026 | 47.69 | 48.50 | 47.04 | 48.38 | 48.38 | 0.60% | 336,323 |
| Apr 6, 2026 | 48.04 | 48.39 | 47.71 | 48.09 | 48.09 | 0.75% | 353,747 |
| Apr 2, 2026 | 45.77 | 47.73 | 45.55 | 47.73 | 47.73 | 0.29% | 396,822 |
| Apr 1, 2026 | 47.30 | 48.18 | 47.20 | 47.59 | 47.59 | 2.28% | 423,421 |
| Mar 31, 2026 | 44.81 | 46.62 | 44.61 | 46.53 | 46.53 | 5.27% | 504,495 |
| Mar 30, 2026 | 46.25 | 46.25 | 43.77 | 44.20 | 44.20 | -3.60% | 1,720,519 |
| Mar 27, 2026 | 46.41 | 46.50 | 45.62 | 45.85 | 45.85 | -1.80% | 689,779 |
| Mar 26, 2026 | 48.17 | 48.33 | 46.64 | 46.69 | 46.69 | -4.87% | 494,576 |
| Mar 25, 2026 | 48.94 | 49.30 | 48.55 | 49.08 | 49.08 | 1.24% | 463,460 |
| Mar 24, 2026 | 48.18 | 48.71 | 47.67 | 48.48 | 48.48 | -1.24% | 541,092 |
| Mar 23, 2026 | 48.78 | 49.78 | 48.41 | 49.09 | 49.09 | 2.76% | 680,762 |
| Mar 20, 2026 | 49.40 | 49.45 | 47.35 | 47.77 | 47.77 | -4.71% | 564,628 |
| Mar 19, 2026 | 48.49 | 50.38 | 48.28 | 50.13 | 50.13 | 0.91% | 1,088,560 |
| Mar 18, 2026 | 50.17 | 50.47 | 49.65 | 49.68 | 49.68 | -1.19% | 359,001 |
| Mar 17, 2026 | 50.16 | 50.46 | 49.91 | 50.28 | 50.28 | 1.00% | 726,024 |
| Mar 16, 2026 | 49.67 | 50.18 | 49.46 | 49.78 | 49.78 | 2.83% | 320,170 |
| Mar 13, 2026 | 48.94 | 49.59 | 48.21 | 48.41 | 48.41 | 0.27% | 405,761 |
| Mar 12, 2026 | 49.10 | 49.37 | 48.13 | 48.28 | 48.28 | -3.34% | 3,071,881 |
| Mar 11, 2026 | 49.82 | 50.45 | 49.58 | 49.95 | 49.95 | 1.63% | 341,986 |
| Mar 10, 2026 | 49.24 | 50.17 | 49.03 | 49.15 | 49.15 | -0.16% | 368,609 |
| Mar 9, 2026 | 47.02 | 49.41 | 46.80 | 49.23 | 49.23 | 2.61% | 463,739 |
| Mar 6, 2026 | 48.00 | 49.22 | 47.69 | 47.98 | 47.98 | -1.64% | 373,304 |
| Mar 5, 2026 | 48.79 | 49.62 | 47.85 | 48.78 | 48.78 | -1.22% | 440,737 |